利柏特 sh.605167
15.88
-3.41%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.97 | 11.79 | 10.92 | 11.35 | +2.81% | 1.96 | 3.81% |
| 2025-12-17 | 10.80 | 11.16 | 10.57 | 11.04 | +1.84% | 1.10 | 2.27% |
| 2025-12-16 | 11.20 | 11.32 | 10.73 | 10.84 | -4.24% | 1.51 | 3.07% |
| 2025-12-15 | 10.98 | 11.53 | 10.92 | 11.32 | +4.33% | 2.32 | 4.57% |
| 2025-12-12 | 10.37 | 11.06 | 10.34 | 10.85 | +4.33% | 1.54 | 3.18% |
| 2025-12-11 | 10.28 | 10.70 | 10.24 | 10.40 | +1.17% | 0.74 | 1.58% |
| 2025-12-10 | 10.30 | 10.31 | 10.13 | 10.28 | -0.10% | 0.30 | 0.65% |
| 2025-12-09 | 10.53 | 10.54 | 10.27 | 10.29 | -2.19% | 0.37 | 0.80% |
| 2025-12-08 | 10.62 | 10.65 | 10.45 | 10.52 | -0.10% | 0.47 | 1.00% |
| 2025-12-05 | 10.25 | 10.53 | 10.21 | 10.53 | +2.93% | 0.40 | 0.86% |
| 2025-12-04 | 10.40 | 10.45 | 10.21 | 10.23 | -1.63% | 0.44 | 0.96% |
| 2025-12-03 | 10.46 | 10.46 | 10.26 | 10.40 | -0.86% | 0.48 | 1.03% |
| 2025-12-02 | 10.28 | 10.79 | 10.20 | 10.49 | +2.24% | 1.21 | 2.56% |
| 2025-12-01 | 10.09 | 10.56 | 10.09 | 10.26 | +1.68% | 0.73 | 1.57% |
| 2025-11-28 | 10.00 | 10.10 | 9.97 | 10.09 | +0.90% | 0.21 | 0.46% |
| 2025-11-27 | 10.01 | 10.10 | 9.95 | 10.00 | 0.00% | 0.22 | 0.48% |
| 2025-11-26 | 10.11 | 10.14 | 9.96 | 10.00 | -1.09% | 0.31 | 0.69% |
| 2025-11-25 | 10.14 | 10.20 | 10.08 | 10.11 | 0.00% | 0.31 | 0.69% |
| 2025-11-24 | 9.96 | 10.16 | 9.96 | 10.11 | +1.51% | 0.33 | 0.73% |
| 2025-11-21 | 10.35 | 10.37 | 9.89 | 9.96 | -4.23% | 0.67 | 1.49% |